Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS E Fund China Commercial Paper ETF (NY: KCNY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 31.55 31.55 31.55 0 -0.03(-0.09%)
Dec 28, 2017 31.55 31.58 31.54 31.58 668 +0.01(+0.03%)
Dec 27, 2017 31.65 31.65 31.53 31.57 2,565 +0.04(+0.11%)
Dec 26, 2017 31.53 31.53 31.44 31.53 2,360 +0.01(+0.03%)
Dec 22, 2017 31.35 31.56 31.35 31.52 891 +0.29(+0.92%)
Dec 21, 2017 31.31 31.71 31.24 31.24 595 -0.11(-0.35%)
Dec 20, 2017 31.77 31.77 31.23 31.35 4,047 +0.20(+0.64%)
Dec 19, 2017 31.64 31.64 31.15 31.15 976 -0.54(-1.70%)
Dec 18, 2017 31.33 31.69 31.13 31.69 551 +0.20(+0.65%)
Dec 15, 2017 31.33 31.48 31.23 31.48 502 +0.02(+0.06%)
Dec 14, 2017 31.46 31.46 31.46 31.46 285 +0.36(+1.16%)
Dec 13, 2017 31.10 31.10 31.10 31.10 238 -0.18(-0.57%)
Dec 12, 2017 31.28 31.28 31.28 31.28 634 +0.00(+0.00%)
Dec 11, 2017 31.29 31.29 31.28 31.28 2,583 +0.00(+0.00%)
Dec 08, 2017 31.18 31.54 31.18 31.28 1,262 -0.31(-0.99%)
Dec 07, 2017 31.42 31.59 31.42 31.59 887 +0.18(+0.57%)
Dec 06, 2017 31.22 31.42 31.22 31.42 5,889 -0.04(-0.14%)
Dec 05, 2017 31.41 31.46 31.24 31.46 1,197 +0.18(+0.57%)
Dec 04, 2017 31.27 31.24 31.28 1,063 +0.01(+0.04%)
Dec 01, 2017 31.73 31.73 31.25 31.27 653 -0.18(-0.56%)
Nov 30, 2017 31.46 31.46 31.44 31.44 1,224 -0.00(-0.01%)
Nov 29, 2017 31.35 31.35 31.45 503 +0.09(+0.30%)
Nov 28, 2017 31.28 31.37 31.21 31.35 8,094 +0.07(+0.23%)
Nov 27, 2017 31.10 31.28 31.10 31.28 1,787 +0.13(+0.43%)
Nov 24, 2017 30.80 31.15 30.80 31.15 1,124 +0.09(+0.29%)
Nov 22, 2017 31.15 31.15 31.03 31.06 2,964 -0.10(-0.32%)
Nov 21, 2017 31.15 31.26 31.10 31.15 2,263 +0.02(+0.06%)
Nov 20, 2017 31.10 31.14 31.01 31.14 2,280 -0.07(-0.23%)
Nov 17, 2017 31.23 31.23 31.21 31.21 1,336 -0.12(-0.37%)
Nov 16, 2017 31.15 31.33 31.15 31.33 1,975 +0.02(+0.06%)
Nov 14, 2017 31.31 31.31 31.31 223 +0.23(+0.76%)
Nov 13, 2017 31.03 31.32 31.02 31.07 1,933 +0.05(+0.15%)
Nov 10, 2017 31.01 31.24 31.01 31.03 4,361 +0.05(+0.18%)
Nov 09, 2017 31.29 31.29 30.97 30.97 537 -0.33(-1.05%)
Nov 08, 2017 31.30 31.30 31.30 31.30 229 +0.01(+0.03%)
Nov 07, 2017 31.29 31.29 31.29 31.29 139 -0.01(-0.02%)
Nov 06, 2017 31.19 31.30 31.15 31.30 1,218 +0.12(+0.40%)
Nov 03, 2017 31.10 31.17 31.10 31.17 1,567 +0.07(+0.23%)
Nov 02, 2017 31.19 31.19 30.99 31.10 1,845 -0.04(-0.14%)
Nov 01, 2017 30.93 31.22 30.93 31.15 1,524 +0.17(+0.55%)
Oct 31, 2017 31.36 31.36 30.92 30.98 2,328 -0.38(-1.22%)
Oct 30, 2017 30.98 31.36 30.98 31.36 634 +0.12(+0.39%)
Oct 27, 2017 30.75 31.46 30.75 31.24 2,975 +0.19(+0.61%)
Oct 26, 2017 31.05 31.05 31.05 31.05 318 -0.01(-0.02%)
Oct 25, 2017 31.01 31.05 30.97 31.05 1,688 -0.01(-0.03%)
Oct 24, 2017 31.13 31.13 31.07 31.07 1,705 -0.11(-0.37%)
Oct 23, 2017 31.16 31.19 31.15 31.18 1,913 -0.00(-0.01%)
Oct 20, 2017 31.24 31.24 31.18 31.18 773 -0.16(-0.51%)
Oct 19, 2017 31.20 31.34 31.19 31.34 2,514 -0.01(-0.03%)
Oct 18, 2017 31.37 31.40 31.35 31.35 2,189 +0.00(+0.01%)
Oct 17, 2017 31.35 31.35 31.35 31.35 784 +0.07(+0.21%)
Oct 16, 2017 31.22 31.30 31.22 31.28 1,246 +0.00(+0.00%)
Oct 13, 2017 31.28 31.31 31.20 31.28 4,629 -0.00(-0.01%)
Oct 12, 2017 31.35 31.35 31.19 31.29 852 -0.01(-0.04%)
Oct 11, 2017 31.23 31.30 31.18 31.30 1,810 +0.08(+0.26%)
Oct 10, 2017 31.16 31.26 31.16 31.22 976 +0.07(+0.23%)
Oct 06, 2017 31.15 31.15 31.15 119 +0.01(+0.02%)
Oct 05, 2017 31.12 31.17 31.12 31.14 1,353 +0.02(+0.07%)
Oct 04, 2017 31.23 31.23 31.10 31.12 3,189 -0.01(-0.03%)
Oct 03, 2017 30.98 31.13 30.98 31.13 1,022 +0.05(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.